KissMeData/037350/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192300	531380750	4075	4075	4075	4075	404
3	20250212	192200	531380750	4075	4075	4075	4075	0
4	20250212	192100	531380750	4075	4075	4075	4075	0
5	20250212	192000	531380750	4075	4075	4075	4075	0
6	20250212	191900	531380750	4075	4075	4075	4075	0
7	20250212	191800	531380750	4075	4075	4075	4075	0
8	20250212	191700	531380750	4075	4075	4075	4075	0
9	20250212	191600	531380750	4075	4075	4075	4075	0
10	20250212	191500	531380750	4075	4075	4075	4075	0
11	20250212	191400	531380750	4075	4075	4075	4075	0
12	20250212	191300	531380750	4075	4075	4075	4075	0
13	20250212	191200	531380750	4075	4075	4075	4075	0
14	20250212	191100	531380750	4075	4075	4075	4075	0
15	20250212	191000	531380750	4075	4075	4075	4075	0
16	20250212	190900	531380750	4075	4075	4075	4075	0
17	20250212	190800	531380750	4075	4075	4075	4075	0
18	20250212	190700	531380750	4075	4075	4075	4075	0
19	20250212	190600	531380750	4075	4075	4075	4075	0
20	20250212	190500	531380750	4075	4075	4075	4075	0
21	20250212	190400	531380750	4075	4075	4075	4075	0
22	20250212	190300	531380750	4075	4075	4075	4075	0
23	20250212	190200	531380750	4075	4075	4075	4075	0
24	20250212	190100	531380750	4075	4075	4075	4075	0
25	20250212	190000	531380750	4075	4075	4075	4075	0
26	20250212	185900	531380750	4075	4075	4075	4075	0
27	20250212	185800	531380750	4075	4075	4075	4075	0
28	20250212	185700	531380750	4075	4075	4075	4075	0
29	20250212	185600	531380750	4075	4075	4075	4075	0
30	20250212	185500	531380750	4075	4075	4075	4075	0
31	20250212	185400	531380750	4075	4075	4075	4075	0
32	20250212	185300	531380750	4075	4075	4075	4075	404
33	20250212	185200	531380750	4075	4075	4075	4075	0
34	20250212	185100	531380750	4075	4075	4075	4075	0
35	20250212	185000	531380750	4075	4075	4075	4075	0
36	20250212	184900	531380750	4075	4075	4075	4075	0
37	20250212	184800	531380750	4075	4075	4075	4075	0
38	20250212	184700	531380750	4075	4075	4075	4075	0
39	20250212	184600	531380750	4075	4075	4075	4075	0
40	20250212	184500	531380750	4075	4075	4075	4075	0
41	20250212	184400	531380750	4075	4075	4075	4075	0
42	20250212	184300	531380750	4075	4075	4075	4075	0
43	20250212	184200	531380750	4075	4075	4075	4075	0
44	20250212	184100	531380750	4075	4075	4075	4075	0
45	20250212	184000	531380750	4075	4075	4075	4075	0
46	20250212	183900	531380750	4075	4075	4075	4075	0
47	20250212	183800	531380750	4075	4075	4075	4075	0
48	20250212	183700	531380750	4075	4075	4075	4075	0
49	20250212	183600	531380750	4075	4075	4075	4075	0
50	20250212	183500	531380750	4075	4075	4075	4075	0
51	20250212	183400	531380750	4075	4075	4075	4075	0
52	20250212	183300	531380750	4075	4075	4075	4075	0
53	20250212	183200	531380750	4075	4075	4075	4075	0
54	20250212	183100	531380750	4075	4075	4075	4075	0
55	20250212	183000	531380750	4075	4075	4075	4075	0
56	20250212	182900	531380750	4075	4075	4075	4075	0
57	20250212	182800	531380750	4075	4075	4075	4075	0
58	20250212	182700	531380750	4075	4075	4075	4075	0
59	20250212	182600	531380750	4075	4075	4075	4075	0
60	20250212	182500	531380750	4075	4075	4075	4075	0
61	20250212	182400	531380750	4075	4075	4075	4075	0
62	20250212	182300	531380750	4075	4075	4075	4075	404
63	20250212	182200	531380750	4075	4075	4075	4075	0
64	20250212	182100	531380750	4075	4075	4075	4075	0
65	20250212	182000	531380750	4075	4075	4075	4075	0
66	20250212	181900	531380750	4075	4075	4075	4075	0
67	20250212	181800	531380750	4075	4075	4075	4075	0
68	20250212	181700	531380750	4075	4075	4075	4075	0
69	20250212	181600	531380750	4075	4075	4075	4075	0
70	20250212	181500	531380750	4075	4075	4075	4075	0
71	20250212	181400	531380750	4075	4075	4075	4075	0
72	20250212	181300	531380750	4075	4075	4075	4075	0
73	20250212	181200	531380750	4075	4075	4075	4075	0
74	20250212	181100	531380750	4075	4075	4075	4075	0
75	20250212	181000	531380750	4075	4075	4075	4075	0
76	20250212	180900	531380750	4075	4075	4075	4075	0
77	20250212	180800	531380750	4075	4075	4075	4075	0
78	20250212	180700	531380750	4075	4075	4075	4075	0
79	20250212	180600	531380750	4075	4075	4075	4075	0
80	20250212	180500	531380750	4075	4075	4075	4075	0
81	20250212	180400	531380750	4075	4075	4075	4075	0
82	20250212	180300	531380750	4075	4075	4075	4075	0
83	20250212	180200	531380750	4075	4075	4075	4075	0
84	20250212	180100	531380750	4075	4075	4075	4075	0
85	20250212	180000	531380750	4075	4075	4075	4075	0
86	20250212	175900	531380750	4075	4075	4075	4075	0
87	20250212	175800	531380750	4075	4075	4075	4075	0
88	20250212	175700	531380750	4075	4075	4075	4075	0
89	20250212	175600	531380750	4075	4075	4075	4075	0
90	20250212	175500	531380750	4075	4075	4075	4075	0
91	20250212	175400	531380750	4075	4075	4075	4075	0
92	20250212	175300	531380750	4075	4075	4075	4075	404
93	20250212	175200	531380750	4075	4075	4075	4075	0
94	20250212	175100	531380750	4075	4075	4075	4075	0
95	20250212	175000	531380750	4075	4075	4075	4075	0
96	20250212	174900	531380750	4075	4075	4075	4075	0
97	20250212	174800	531380750	4075	4075	4075	4075	0
98	20250212	174700	531380750	4075	4075	4075	4075	0
99	20250212	174600	531380750	4075	4075	4075	4075	0
100	20250212	174500	531380750	4075	4075	4075	4075	0
101	20250212	174400	531380750	4075	4075	4075	4075	0
102	20250212	174300	531380750	4075	4075	4075	4075	0
103	20250212	174200	531380750	4075	4075	4075	4075	0
104	20250212	174100	531380750	4075	4075	4075	4075	0
105	20250212	174000	531380750	4075	4075	4075	4075	0
106	20250212	173900	531380750	4075	4075	4075	4075	0
107	20250212	173800	531380750	4075	4075	4075	4075	0
108	20250212	173700	531380750	4075	4075	4075	4075	0
109	20250212	173600	531380750	4075	4075	4075	4075	0
110	20250212	173500	531380750	4075	4075	4075	4075	0
111	20250212	173400	531380750	4075	4075	4075	4075	0
112	20250212	173300	531380750	4075	4075	4075	4075	0
113	20250212	173200	531380750	4075	4075	4075	4075	0
114	20250212	173100	531380750	4075	4075	4075	4075	0
115	20250212	173000	531380750	4075	4075	4075	4075	0
116	20250212	172900	531380750	4075	4075	4075	4075	0
117	20250212	172800	531380750	4075	4075	4075	4075	0
118	20250212	172700	531380750	4075	4075	4075	4075	0
119	20250212	172600	531380750	4075	4075	4075	4075	0
120	20250212	172500	531380750	4075	4075	4075	4075	0
121	20250212	172400	531380750	4075	4075	4075	4075	0
122	20250212	172300	531380750	4075	4075	4075	4075	404
123	20250212	172200	531380750	4075	4075	4075	4075	0
124	20250212	172100	531380750	4075	4075	4075	4075	0
125	20250212	172000	531380750	4075	4075	4075	4075	0
126	20250212	171900	531380750	4075	4075	4075	4075	0
127	20250212	171800	531380750	4075	4075	4075	4075	0
128	20250212	171700	531380750	4075	4075	4075	4075	0
129	20250212	171600	531380750	4075	4075	4075	4075	0
130	20250212	171500	531380750	4075	4075	4075	4075	0
131	20250212	171400	531380750	4075	4075	4075	4075	0
132	20250212	171300	531380750	4075	4075	4075	4075	0
133	20250212	171200	531380750	4075	4075	4075	4075	0
134	20250212	171100	531380750	4075	4075	4075	4075	0
135	20250212	171000	531380750	4075	4075	4075	4075	0
136	20250212	170900	531380750	4075	4075	4075	4075	0
137	20250212	170800	531380750	4075	4075	4075	4075	0
138	20250212	170700	531380750	4075	4075	4075	4075	0
139	20250212	170600	531380750	4075	4075	4075	4075	0
140	20250212	170500	531380750	4075	4075	4075	4075	0
141	20250212	170400	531380750	4075	4075	4075	4075	0
142	20250212	170300	531380750	4075	4075	4075	4075	0
143	20250212	170200	531380750	4075	4075	4075	4075	0
144	20250212	170100	531380750	4075	4075	4075	4075	0
145	20250212	170000	531380750	4075	4075	4075	4075	0
146	20250212	165900	531380750	4075	4075	4075	4075	0
147	20250212	165800	531380750	4075	4075	4075	4075	0
148	20250212	165700	531380750	4075	4075	4075	4075	0
149	20250212	165600	531380750	4075	4075	4075	4075	0
150	20250212	165500	531380750	4075	4075	4075	4075	0
151	20250212	165400	531380750	4075	4075	4075	4075	0
152	20250212	165300	531380750	4075	4075	4075	4075	404
153	20250212	165200	531380750	4075	4075	4075	4075	0
154	20250212	165100	531380750	4075	4075	4075	4075	0
155	20250212	165000	531380750	4075	4075	4075	4075	0
156	20250212	164900	531380750	4075	4075	4075	4075	0
157	20250212	164800	531380750	4075	4075	4075	4075	0
158	20250212	164700	531380750	4075	4075	4075	4075	0
159	20250212	164600	531380750	4075	4075	4075	4075	0
160	20250212	164500	531380750	4075	4075	4075	4075	0
161	20250212	164400	531380750	4075	4075	4075	4075	0
162	20250212	164300	531380750	4075	4075	4075	4075	0
163	20250212	164200	531380750	4075	4075	4075	4075	0
164	20250212	164100	531380750	4075	4075	4075	4075	0
165	20250212	164000	531380750	4075	4075	4075	4075	0
166	20250212	163900	531380750	4075	4075	4075	4075	0
167	20250212	163800	531380750	4075	4075	4075	4075	0
168	20250212	163700	531380750	4075	4075	4075	4075	0
169	20250212	163600	531380750	4075	4075	4075	4075	0
170	20250212	163500	531380750	4075	4075	4075	4075	0
171	20250212	163400	531380750	4075	4075	4075	4075	0
172	20250212	163300	531380750	4075	4075	4075	4075	0
173	20250212	163200	531380750	4075	4075	4075	4075	0
174	20250212	163100	531380750	4075	4075	4075	4075	0
175	20250212	163000	531380750	4075	4075	4075	4075	0
176	20250212	162900	531380750	4075	4075	4075	4075	0
177	20250212	162800	531380750	4075	4075	4075	4075	0
178	20250212	162700	531380750	4075	4075	4075	4075	0
179	20250212	162600	531380750	4075	4075	4075	4075	0
180	20250212	162500	531380750	4075	4075	4075	4075	0
181	20250212	162400	531380750	4075	4075	4075	4075	0
182	20250212	162300	531380750	4075	4075	4075	4075	404
183	20250212	162200	531380750	4075	4075	4075	4075	0
184	20250212	162100	531380750	4075	4075	4075	4075	0
185	20250212	162000	531380750	4075	4075	4075	4075	0
186	20250212	161900	531380750	4075	4075	4075	4075	0
187	20250212	161800	531380750	4075	4075	4075	4075	0
188	20250212	161700	531380750	4075	4075	4075	4075	0
189	20250212	161600	531380750	4075	4075	4075	4075	0
190	20250212	161500	531380750	4075	4075	4075	4075	0
191	20250212	161400	531380750	4075	4075	4075	4075	0
192	20250212	161300	531380750	4075	4075	4075	4075	0
193	20250212	161200	531380750	4075	4075	4075	4075	0
194	20250212	161100	531380750	4075	4075	4075	4075	0
195	20250212	161000	531380750	4075	4075	4075	4075	0
196	20250212	160900	531380750	4075	4075	4075	4075	0
197	20250212	160800	531380750	4075	4075	4075	4075	0
198	20250212	160700	531380750	4075	4075	4075	4075	0
199	20250212	160600	531380750	4075	4075	4075	4075	0
200	20250212	160500	531380750	4075	4075	4075	4075	0
201	20250212	160400	531380750	4075	4075	4075	4075	0
202	20250212	160300	531380750	4075	4075	4075	4075	0
203	20250212	160200	531380750	4075	4075	4075	4075	0
204	20250212	160100	531380750	4075	4075	4075	4075	0
205	20250212	160000	531380750	4075	4075	4075	4075	0
206	20250212	155900	531380750	4075	4075	4075	4075	0
207	20250212	155800	531380750	4075	4075	4075	4075	0
208	20250212	155700	531380750	4075	4075	4075	4075	0
209	20250212	155600	531380750	4075	4075	4075	4075	0
210	20250212	155500	531380750	4075	4075	4075	4075	0
211	20250212	155400	531380750	4075	4075	4075	4075	0
212	20250212	155300	531380750	4075	4075	4075	4075	404
213	20250212	155200	531380750	4075	4075	4075	4075	0
214	20250212	155100	531380750	4075	4075	4075	4075	0
215	20250212	155000	531380750	4075	4075	4075	4075	0
216	20250212	154900	531380750	4075	4075	4075	4075	0
217	20250212	154800	531380750	4075	4075	4075	4075	0
218	20250212	154700	531380750	4075	4075	4075	4075	0
219	20250212	154600	531380750	4075	4075	4075	4075	0
220	20250212	154500	531380750	4075	4075	4075	4075	0
221	20250212	154400	531380750	4075	4075	4075	4075	0
222	20250212	154300	531380750	4075	4075	4075	4075	0
223	20250212	154200	531380750	4075	4075	4075	4075	0
224	20250212	154100	531380750	4075	4075	4075	4075	0
225	20250212	154000	531380750	4075	4075	4075	4075	0
226	20250212	153900	531380750	4075	4075	4075	4075	0
227	20250212	153800	531380750	4075	4075	4075	4075	0
228	20250212	153700	531380750	4075	4075	4075	4075	0
229	20250212	153600	531380750	4075	4075	4075	4075	0
230	20250212	153500	531380750	4075	4075	4075	4075	0
231	20250212	153400	531380750	4075	4075	4075	4075	0
232	20250212	153300	531380750	4075	4075	4075	4075	0
233	20250212	153200	531380750	4075	4075	4075	4075	0
234	20250212	153100	531380750	4075	4075	4075	4075	0
235	20250212	153000	531380750	4075	4075	4075	4075	404
236	20250212	152900	529734450	4075	4075	4075	4075	0
237	20250212	152800	529734450	4075	4075	4075	4075	0
238	20250212	152700	529734450	4075	4075	4075	4075	0
239	20250212	152600	529734450	4075	4075	4075	4075	0
240	20250212	152500	529734450	4075	4075	4075	4075	0
241	20250212	152400	529734450	4075	4075	4075	4075	0
242	20250212	152300	529734450	4075	4075	4075	4075	0
243	20250212	152200	529734450	4075	4075	4075	4075	0
244	20250212	152100	529734450	4075	4075	4075	4075	0
245	20250212	152000	529734450	4075	4075	4075	4075	0
246	20250212	151900	529734450	4075	4050	4075	4050	1108
247	20250212	151800	525237750	4055	4055	4055	4050	56
248	20250212	151700	525010850	4055	4055	4055	4055	246
249	20250212	151600	524013320	4065	4065	4065	4065	0
250	20250212	151500	524013320	4065	4050	4065	4050	28
251	20250212	151400	523899905	4065	4065	4065	4065	10
252	20250212	151300	523859255	4070	4065	4070	4065	25
253	20250212	151200	523757580	4070	4055	4070	4050	511
254	20250212	151100	521687875	4070	4060	4070	4060	1006
255	20250212	151000	517598500	4065	4060	4065	4060	142
256	20250212	150900	517021975	4075	4075	4075	4075	0
257	20250212	150800	517021975	4075	4075	4075	4075	0
258	20250212	150700	517021975	4075	4075	4075	4075	1
259	20250212	150600	517017900	4060	4060	4060	4060	0
260	20250212	150500	517017900	4060	4060	4060	4050	1210
261	20250212	150400	512112295	4060	4060	4060	4060	1
262	20250212	150300	512108235	4050	4060	4060	4050	2403
263	20250212	150200	502376065	4055	4055	4055	4055	551
264	20250212	150100	500141760	4055	4055	4055	4055	500
265	20250212	150000	498114260	4060	4060	4060	4060	0
266	20250212	145900	498114260	4060	4060	4060	4060	0
267	20250212	145800	498114260	4060	4060	4060	4060	0
268	20250212	145700	498114260	4060	4060	4060	4060	0
269	20250212	145600	498114260	4060	4060	4060	4060	0
270	20250212	145500	498114260	4060	4050	4060	4050	61
271	20250212	145400	497866990	4050	4050	4050	4050	0
272	20250212	145300	497866990	4050	4050	4050	4050	5
273	20250212	145200	497846740	4050	4050	4050	4050	2
274	20250212	145100	497838640	4050	4050	4050	4050	259
275	20250212	145000	496789690	4050	4050	4050	4050	1
276	20250212	144900	496785640	4050	4050	4050	4050	0
277	20250212	144800	496785640	4050	4050	4050	4050	0
278	20250212	144700	496785640	4050	4050	4050	4050	591
279	20250212	144600	494392090	4050	4050	4050	4050	0
280	20250212	144500	494392090	4050	4050	4050	4050	0
281	20250212	144400	494392090	4050	4050	4050	4050	0
282	20250212	144300	494392090	4050	4050	4050	4050	0
283	20250212	144200	494392090	4050	4050	4050	4050	0
284	20250212	144100	494392090	4050	4050	4050	4050	0
285	20250212	144000	494392090	4050	4050	4050	4045	1054
286	20250212	143900	490125190	4050	4050	4050	4050	1
287	20250212	143800	490121140	4050	4050	4050	4050	13
288	20250212	143700	490068490	4050	4050	4050	4050	0
289	20250212	143600	490068490	4050	4050	4050	4050	335
290	20250212	143500	488711740	4045	4045	4050	4045	1684
291	20250212	143400	481899955	4050	4045	4050	4045	2930
292	20250212	143300	470047855	4045	4045	4045	4045	0
293	20250212	143200	470047855	4045	4045	4045	4045	0
294	20250212	143100	470047855	4045	4045	4045	4045	115
295	20250212	143000	469582680	4050	4050	4050	4050	1
296	20250212	142900	469578630	4050	4050	4050	4050	157
297	20250212	142800	468942780	4050	4055	4055	4050	349
298	20250212	142700	467529080	4060	4060	4060	4060	0
299	20250212	142600	467529080	4060	4060	4060	4060	0
300	20250212	142500	467529080	4060	4060	4060	4060	1
301	20250212	142400	467525020	4045	4045	4045	4045	0
302	20250212	142300	467525020	4045	4045	4045	4045	0
303	20250212	142200	467525020	4045	4045	4045	4045	0
304	20250212	142100	467525020	4045	4050	4050	4045	224
305	20250212	142000	466618925	4060	4060	4060	4060	0
306	20250212	141900	466618925	4060	4060	4060	4060	0
307	20250212	141800	466618925	4060	4060	4060	4060	0
308	20250212	141700	466618925	4060	4055	4060	4055	449
309	20250212	141600	464798220	4050	4045	4050	4045	249
310	20250212	141500	463789775	4045	4045	4045	4045	39
311	20250212	141400	463632020	4045	4045	4045	4045	0
312	20250212	141300	463632020	4045	4045	4045	4045	0
313	20250212	141200	463632020	4045	4045	4045	4045	640
314	20250212	141100	461043220	4045	4045	4045	4045	1130
315	20250212	141000	456472370	4045	4055	4055	4045	2460
316	20250212	140900	446520355	4060	4060	4060	4060	301
317	20250212	140800	445298295	4050	4055	4055	4050	202
318	20250212	140700	444480185	4050	4050	4050	4050	113
319	20250212	140600	444022535	4060	4055	4060	4050	5521
320	20250212	140500	421650655	4060	4065	4065	4060	478
321	20250212	140400	419709965	4070	4070	4070	4070	0
322	20250212	140300	419709965	4070	4070	4070	4070	0
323	20250212	140200	419709965	4070	4075	4075	4070	2
324	20250212	140100	419701820	4055	4055	4055	4055	0
325	20250212	140000	419701820	4055	4055	4055	4055	0
326	20250212	135900	419701820	4055	4055	4055	4055	0
327	20250212	135800	419701820	4055	4060	4060	4055	375
328	20250212	135700	418179360	4060	4060	4060	4060	0
329	20250212	135600	418179360	4060	4060	4060	4060	0
330	20250212	135500	418179360	4060	4060	4060	4060	500
331	20250212	135400	416149360	4055	4055	4055	4055	0
332	20250212	135300	416149360	4055	4055	4055	4055	0
333	20250212	135200	416149360	4055	4060	4060	4055	636
334	20250212	135100	413570370	4070	4070	4070	4070	52
335	20250212	135000	413358730	4070	4070	4070	4070	0
336	20250212	134900	413358730	4070	4070	4070	4070	0
337	20250212	134800	413358730	4070	4070	4070	4070	1
338	20250212	134700	413354660	4060	4060	4060	4060	0
339	20250212	134600	413354660	4060	4060	4060	4060	0
340	20250212	134500	413354660	4060	4060	4060	4060	0
341	20250212	134400	413354660	4060	4060	4060	4060	0
342	20250212	134300	413354660	4060	4060	4060	4060	0
343	20250212	134200	413354660	4060	4060	4060	4060	1000
344	20250212	134100	409294660	4060	4060	4060	4060	0
345	20250212	134000	409294660	4060	4060	4060	4060	0
346	20250212	133900	409294660	4060	4060	4060	4060	0
347	20250212	133800	409294660	4060	4065	4065	4060	300
348	20250212	133700	408076580	4070	4070	4070	4070	14
349	20250212	133600	408019600	4065	4065	4065	4065	41
350	20250212	133500	407852935	4070	4070	4070	4070	5
351	20250212	133400	407832585	4070	4070	4070	4070	0
352	20250212	133300	407832585	4070	4070	4070	4070	1
353	20250212	133200	407828515	4065	4065	4065	4065	0
354	20250212	133100	407828515	4065	4070	4070	4065	210
355	20250212	133000	406974855	4075	4075	4075	4075	0
356	20250212	132900	406974855	4075	4075	4075	4075	0
357	20250212	132800	406974855	4075	4075	4075	4075	0
358	20250212	132700	406974855	4075	4075	4075	4075	0
359	20250212	132600	406974855	4075	4075	4075	4075	20
360	20250212	132500	406893355	4080	4080	4080	4080	0
361	20250212	132400	406893355	4080	4080	4080	4080	0
362	20250212	132300	406893355	4080	4080	4080	4080	0
363	20250212	132200	406893355	4080	4080	4080	4080	0
364	20250212	132100	406893355	4080	4080	4080	4080	0
365	20250212	132000	406893355	4080	4080	4080	4080	0
366	20250212	131900	406893355	4080	4080	4080	4080	0
367	20250212	131800	406893355	4080	4080	4080	4080	0
368	20250212	131700	406893355	4080	4080	4080	4080	0
369	20250212	131600	406893355	4080	4080	4080	4080	0
370	20250212	131500	406893355	4080	4080	4080	4080	0
371	20250212	131400	406893355	4080	4080	4080	4080	245
372	20250212	131300	405893755	4080	4080	4080	4080	4
373	20250212	131200	405877435	4080	4080	4080	4080	0
374	20250212	131100	405877435	4080	4080	4080	4080	0
375	20250212	131000	405877435	4080	4080	4080	4080	0
376	20250212	130900	405877435	4080	4080	4080	4080	0
377	20250212	130800	405877435	4080	4080	4080	4080	0
378	20250212	130700	405877435	4080	4080	4080	4080	0
379	20250212	130600	405877435	4080	4080	4080	4080	0
380	20250212	130500	405877435	4080	4080	4080	4080	1000
381	20250212	130400	401797435	4080	4080	4080	4080	0
382	20250212	130300	401797435	4080	4080	4080	4080	0
383	20250212	130200	401797435	4080	4080	4080	4080	0
384	20250212	130100	401797435	4080	4080	4080	4080	1000
385	20250212	130000	397717435	4080	4080	4080	4080	0
386	20250212	125900	397717435	4080	4070	4080	4070	3002
387	20250212	125800	385480095	4065	4065	4065	4065	0
388	20250212	125700	385480095	4065	4065	4065	4065	0
389	20250212	125600	385480095	4065	4070	4070	4065	383
390	20250212	125500	383923195	4065	4065	4065	4065	9
391	20250212	125400	383886610	4070	4070	4070	4070	0
392	20250212	125300	383886610	4070	4070	4070	4070	0
393	20250212	125200	383886610	4070	4070	4070	4070	1
394	20250212	125100	383882540	4065	4065	4065	4065	0
395	20250212	125000	383882540	4065	4070	4070	4065	73
396	20250212	124900	383585545	4065	4065	4065	4065	0
397	20250212	124800	383585545	4065	4065	4065	4065	0
398	20250212	124700	383585545	4065	4065	4065	4065	100
399	20250212	124600	383179045	4070	4070	4070	4070	8
400	20250212	124500	383146485	4070	4070	4070	4070	0
401	20250212	124400	383146485	4070	4070	4070	4070	1
402	20250212	124300	383142415	4070	4070	4070	4070	0
403	20250212	124200	383142415	4070	4070	4070	4070	0
404	20250212	124100	383142415	4070	4070	4070	4070	7
405	20250212	124000	383113925	4065	4065	4065	4065	0
406	20250212	123900	383113925	4065	4065	4065	4065	2
407	20250212	123800	383105795	4070	4070	4070	4070	0
408	20250212	123700	383105795	4070	4065	4070	4065	1222
409	20250212	123600	378138360	4065	4065	4065	4065	0
410	20250212	123500	378138360	4065	4065	4065	4065	1
411	20250212	123400	378134295	4065	4065	4065	4065	0
412	20250212	123300	378134295	4065	4065	4065	4065	0
413	20250212	123200	378134295	4065	4065	4065	4065	0
414	20250212	123100	378134295	4065	4065	4065	4065	0
415	20250212	123000	378134295	4065	4065	4065	4065	0
416	20250212	122900	378134295	4065	4065	4065	4065	0
417	20250212	122800	378134295	4065	4065	4065	4065	62
418	20250212	122700	377882265	4070	4070	4070	4070	0
419	20250212	122600	377882265	4070	4070	4070	4070	0
420	20250212	122500	377882265	4070	4070	4070	4070	1
421	20250212	122400	377878195	4070	4070	4070	4070	3
422	20250212	122300	377865985	4070	4070	4070	4070	1
423	20250212	122200	377861915	4065	4065	4065	4065	83
424	20250212	122100	377524520	4065	4065	4065	4065	166
425	20250212	122000	376849730	4065	4065	4065	4065	1
426	20250212	121900	376845665	4070	4070	4070	4070	0
427	20250212	121800	376845665	4070	4070	4070	4070	0
428	20250212	121700	376845665	4070	4070	4070	4070	1
429	20250212	121600	376841595	4060	4060	4060	4060	2
430	20250212	121500	376833475	4070	4060	4070	4060	6
431	20250212	121400	376809105	4065	4065	4065	4065	0
432	20250212	121300	376809105	4065	4065	4065	4065	0
433	20250212	121200	376809105	4065	4065	4065	4065	1
434	20250212	121100	376805040	4055	4055	4055	4055	66
435	20250212	121000	376537410	4055	4055	4055	4055	0
436	20250212	120900	376537410	4055	4055	4055	4055	44
437	20250212	120800	376358990	4055	4055	4055	4055	1
438	20250212	120700	376354935	4060	4060	4060	4060	0
439	20250212	120600	376354935	4060	4060	4060	4060	1
440	20250212	120500	376350875	4065	4065	4065	4065	1
441	20250212	120400	376346810	4055	4055	4055	4050	364
442	20250212	120300	374870800	4055	4055	4055	4055	139
443	20250212	120200	374307155	4055	4060	4060	4055	6214
444	20250212	120100	349090815	4065	4065	4065	4065	0
445	20250212	120000	349090815	4065	4065	4065	4065	0
446	20250212	115900	349090815	4065	4065	4065	4065	1951
447	20250212	115800	341160000	4070	4070	4070	4070	0
448	20250212	115700	341160000	4070	4070	4070	4070	20
449	20250212	115600	341078600	4070	4070	4070	4070	1100
450	20250212	115500	336601600	4070	4070	4070	4070	3
451	20250212	115400	336589390	4070	4070	4070	4070	2
452	20250212	115300	336581250	4070	4070	4070	4070	0
453	20250212	115200	336581250	4070	4070	4070	4070	0
454	20250212	115100	336581250	4070	4075	4075	4070	1989
455	20250212	115000	328481665	4075	4075	4075	4075	1000
456	20250212	114900	324406665	4080	4080	4080	4080	0
457	20250212	114800	324406665	4080	4080	4080	4080	0
458	20250212	114700	324406665	4080	4080	4080	4080	0
459	20250212	114600	324406665	4080	4080	4080	4080	0
460	20250212	114500	324406665	4080	4075	4080	4075	200
461	20250212	114400	323591065	4075	4075	4075	4075	0
462	20250212	114300	323591065	4075	4075	4075	4075	22
463	20250212	114200	323501415	4070	4070	4070	4070	0
464	20250212	114100	323501415	4070	4070	4070	4070	0
465	20250212	114000	323501415	4070	4070	4070	4070	0
466	20250212	113900	323501415	4070	4070	4070	4070	0
467	20250212	113800	323501415	4070	4070	4070	4070	0
468	20250212	113700	323501415	4070	4070	4070	4070	15
469	20250212	113600	323440365	4070	4070	4070	4070	40
470	20250212	113500	323277565	4070	4075	4075	4070	549
471	20250212	113400	321043125	4070	4070	4070	4070	0
472	20250212	113300	321043125	4070	4070	4070	4070	1
473	20250212	113200	321039055	4070	4070	4070	4070	350
474	20250212	113100	319614555	4060	4060	4060	4060	0
475	20250212	113000	319614555	4060	4060	4060	4060	0
476	20250212	112900	319614555	4060	4060	4060	4060	0
477	20250212	112800	319614555	4060	4060	4060	4060	13
478	20250212	112700	319561775	4060	4060	4060	4060	58
479	20250212	112600	319326295	4060	4070	4070	4060	129
480	20250212	112500	318802545	4065	4065	4065	4065	0
481	20250212	112400	318802545	4065	4065	4065	4065	0
482	20250212	112300	318802545	4065	4065	4065	4065	100
483	20250212	112200	318396045	4060	4060	4060	4060	1429
484	20250212	112100	312594305	4060	4060	4060	4060	1000
485	20250212	112000	308534305	4065	4065	4065	4065	0
486	20250212	111900	308534305	4065	4065	4065	4065	0
487	20250212	111800	308534305	4065	4065	4065	4065	5
488	20250212	111700	308513980	4065	4065	4065	4065	25
489	20250212	111600	308412355	4060	4060	4060	4060	6
490	20250212	111500	308387995	4060	4060	4060	4060	5
491	20250212	111400	308367695	4060	4060	4060	4060	10
492	20250212	111300	308327095	4060	4060	4060	4060	30
493	20250212	111200	308205295	4060	4050	4060	4050	418
494	20250212	111100	306512365	4050	4050	4050	4050	0
495	20250212	111000	306512365	4050	4050	4060	4050	731
496	20250212	110900	303551785	4045	4045	4045	4045	0
497	20250212	110800	303551785	4045	4075	4075	4045	15000
498	20250212	110700	242791310	4075	4075	4075	4075	0
499	20250212	110600	242791310	4075	4075	4075	4075	32
500	20250212	110500	242660910	4075	4075	4075	4075	1
501	20250212	110400	242656835	4080	4070	4080	4070	137
502	20250212	110300	242099180	4070	4070	4070	4070	1
503	20250212	110200	242095110	4075	4075	4075	4075	0
504	20250212	110100	242095110	4075	4070	4075	4070	250
505	20250212	110000	241076380	4070	4070	4070	4070	0
506	20250212	105900	241076380	4070	4070	4070	4070	6
507	20250212	105800	241051960	4075	4075	4075	4075	0
508	20250212	105700	241051960	4075	4075	4075	4075	0
509	20250212	105600	241051960	4075	4075	4075	4075	1
510	20250212	105500	241047885	4075	4075	4075	4075	27
511	20250212	105400	240937860	4065	4065	4065	4065	2
512	20250212	105300	240929730	4065	4065	4065	4060	1513
513	20250212	105200	234786785	4065	4065	4065	4060	1300
514	20250212	105100	229506805	4065	4080	4080	4065	1400
515	20250212	105000	223811370	4085	4080	4095	4060	9398
516	20250212	104900	185548910	4085	4090	4090	4085	575
517	20250212	104800	183198835	4085	4090	4090	4085	3202
518	20250212	104700	170108205	4095	4095	4095	4095	0
519	20250212	104600	170108205	4095	4095	4095	4095	50
520	20250212	104500	169903455	4095	4100	4100	4095	2780
521	20250212	104400	158510505	4105	4105	4105	4105	930
522	20250212	104300	154692855	4105	4105	4105	4105	0
523	20250212	104200	154692855	4105	4110	4110	4105	967
524	20250212	104100	150722820	4110	4110	4110	4110	250
525	20250212	104000	149695320	4110	4110	4110	4110	0
526	20250212	103900	149695320	4110	4110	4110	4110	1434
527	20250212	103800	143801580	4115	4115	4115	4115	0
528	20250212	103700	143801580	4115	4115	4115	4115	0
529	20250212	103600	143801580	4115	4115	4115	4115	0
530	20250212	103500	143801580	4115	4115	4115	4115	0
531	20250212	103400	143801580	4115	4115	4115	4115	2
532	20250212	103300	143793350	4115	4110	4115	4110	2
533	20250212	103200	143785125	4115	4115	4115	4115	243
534	20250212	103100	142785180	4115	4115	4115	4115	0
535	20250212	103000	142785180	4115	4115	4115	4115	0
536	20250212	102900	142785180	4115	4120	4120	4115	1501
537	20250212	102800	136608560	4110	4110	4110	4110	0
538	20250212	102700	136608560	4110	4110	4110	4110	0
539	20250212	102600	136608560	4110	4110	4110	4110	0
540	20250212	102500	136608560	4110	4110	4110	4110	132
541	20250212	102400	136066040	4115	4115	4115	4115	346
542	20250212	102300	134642250	4115	4115	4115	4115	0
543	20250212	102200	134642250	4115	4115	4115	4115	22
544	20250212	102100	134551720	4115	4115	4115	4115	0
545	20250212	102000	134551720	4115	4115	4115	4115	0
546	20250212	101900	134551720	4115	4120	4125	4115	362
547	20250212	101800	133061940	4120	4120	4120	4120	35
548	20250212	101700	132917740	4120	4125	4125	4120	71
549	20250212	101600	132624970	4130	4130	4130	4130	0
550	20250212	101500	132624970	4130	4130	4130	4130	0
551	20250212	101400	132624970	4130	4130	4130	4130	0
552	20250212	101300	132624970	4130	4130	4130	4130	0
553	20250212	101200	132624970	4130	4130	4130	4130	0
554	20250212	101100	132624970	4130	4130	4130	4130	0
555	20250212	101000	132624970	4130	4130	4130	4130	0
556	20250212	100900	132624970	4130	4130	4130	4130	0
557	20250212	100800	132624970	4130	4130	4130	4130	0
558	20250212	100700	132624970	4130	4130	4130	4130	0
559	20250212	100600	132624970	4130	4130	4130	4130	0
560	20250212	100500	132624970	4130	4130	4130	4130	0
561	20250212	100400	132624970	4130	4130	4130	4130	0
562	20250212	100300	132624970	4130	4130	4130	4130	0
563	20250212	100200	132624970	4130	4130	4130	4130	0
564	20250212	100100	132624970	4130	4130	4130	4130	0
565	20250212	100000	132624970	4130	4125	4130	4125	2000
566	20250212	095900	124373120	4120	4120	4120	4120	1000
567	20250212	095800	120253120	4120	4105	4120	4100	2147
568	20250212	095700	111440750	4105	4115	4115	4105	3443
569	20250212	095600	97302920	4115	4115	4115	4115	80
570	20250212	095500	96973720	4115	4115	4115	4115	156
571	20250212	095400	96331780	4120	4120	4120	4120	0
572	20250212	095300	96331780	4120	4120	4120	4120	133
573	20250212	095200	95783820	4125	4120	4125	4120	108
574	20250212	095100	95338710	4130	4130	4130	4130	0
575	20250212	095000	95338710	4130	4110	4130	4110	601
576	20250212	094900	92868580	4110	4110	4110	4110	0
577	20250212	094800	92868580	4110	4125	4125	4110	2134
578	20250212	094700	84090285	4125	4125	4125	4125	400
579	20250212	094600	82440285	4125	4125	4125	4125	0
580	20250212	094500	82440285	4125	4125	4125	4125	3
581	20250212	094400	82427910	4125	4125	4125	4125	1
582	20250212	094300	82423785	4120	4120	4120	4120	0
583	20250212	094200	82423785	4120	4120	4120	4120	0
584	20250212	094100	82423785	4120	4120	4120	4120	42
585	20250212	094000	82250745	4120	4120	4120	4120	11
586	20250212	093900	82205425	4110	4110	4110	4105	619
587	20250212	093800	79661835	4110	4110	4110	4110	125
588	20250212	093700	79148085	4110	4105	4110	4105	200
589	20250212	093600	78326585	4105	4110	4110	4105	4
590	20250212	093500	78310155	4110	4110	4110	4105	1134
591	20250212	093400	73654400	4110	4110	4110	4110	0
592	20250212	093300	73654400	4110	4125	4125	4110	5348
593	20250212	093200	51629250	4125	4125	4125	4125	1400
594	20250212	093100	45854250	4130	4130	4130	4130	0
595	20250212	093000	45854250	4130	4135	4135	4130	763
596	20250212	092900	42702560	4145	4145	4145	4145	82
597	20250212	092800	42362670	4140	4140	4140	4140	0
598	20250212	092700	42362670	4140	4140	4140	4140	0
599	20250212	092600	42362670	4140	4140	4140	4140	22
600	20250212	092500	42271590	4145	4145	4145	4145	0
601	20250212	092400	42271590	4145	4145	4145	4145	182
602	20250212	092300	41517200	4155	4155	4155	4155	1
603	20250212	092200	41513045	4145	4145	4145	4145	17
604	20250212	092100	41442580	4145	4145	4145	4145	0
605	20250212	092000	41442580	4145	4145	4145	4145	0
606	20250212	091900	41442580	4145	4145	4145	4145	9
607	20250212	091800	41405275	4155	4155	4155	4155	0
608	20250212	091700	41405275	4155	4155	4155	4155	1
609	20250212	091600	41401120	4135	4150	4150	4135	10
610	20250212	091500	41359740	4160	4160	4160	4160	0
611	20250212	091400	41359740	4160	4145	4160	4145	2
612	20250212	091300	41351435	4150	4135	4150	4135	50
613	20250212	091200	41144670	4170	4170	4170	4170	0
614	20250212	091100	41144670	4170	4170	4170	4170	1
615	20250212	091000	41140500	4135	4125	4135	4125	3389
616	20250212	090900	27149980	4135	4130	4135	4125	724
617	20250212	090800	24159930	4135	4135	4135	4135	1
618	20250212	090700	24155795	4130	4130	4130	4130	0
619	20250212	090600	24155795	4130	4130	4130	4130	196
620	20250212	090500	23346315	4135	4135	4135	4135	2115
621	20250212	090400	14600790	4155	4155	4155	4155	200
622	20250212	090300	13769790	4135	4140	4140	4135	1011
623	20250212	090200	9589255	4150	4155	4155	4150	1555
624	20250212	090100	3134230	4160	4155	4160	4155	60
625	20250212	090000	2884805	4165	4175	4175	4165	541